Barry Callebaut AG (VIE:BARN)
Austria
· Delayed Price · Currency is EUR 1,540.00
+10.00 (0.65%)
Last updated: Mar 9, 2026, 1:00 PM CET
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | - | 0.65% | - |
| Mar 6, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Mar 5, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 16 |
| Mar 4, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.32% | 16 |
| Mar 3, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 22 |
| Mar 2, 2026 | 1,540.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.43% | 8 |
| Feb 27, 2026 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.86% | 8 |
| Feb 26, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 16 |
| Feb 25, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | - |
| Feb 24, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 6.37% | - |
| Feb 23, 2026 | 1,590.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.88% | 16 |
| Feb 20, 2026 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | - |
| Feb 19, 2026 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 2.56% | - |
| Feb 18, 2026 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | 24 |
| Feb 17, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 3.29% | - |
| Feb 16, 2026 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.30% | - |
| Feb 13, 2026 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Feb 12, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 5 |
| Feb 11, 2026 | 1,580.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2.63% | - |
| Feb 10, 2026 | 1,560.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 8 |
| Feb 9, 2026 | 1,550.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 11 |
| Feb 6, 2026 | 1,530.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 56 |
| Feb 5, 2026 | 1,530.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.99% | 16 |
| Feb 4, 2026 | 1,460.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,510.00 | 4.14% | 8 |
| Feb 3, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | - |
| Feb 2, 2026 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.37% | 8 |
| Jan 30, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1.39% | - |
| Jan 29, 2026 | 1,440.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.70% | - |
| Jan 28, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 8 |
| Jan 27, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.70% | 10 |
| Jan 26, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 8 |
| Jan 23, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | - |
| Jan 22, 2026 | 1,390.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 4.35% | 8 |
| Jan 21, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3.76% | 8 |
| Jan 20, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | - |
| Jan 19, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | - |
| Jan 16, 2026 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.43% | - |
| Jan 15, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 3.70% | 8 |
| Jan 14, 2026 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 8 |
| Jan 13, 2026 | 1,400.00 | 1,410.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.17% | 32 |
| Jan 12, 2026 | 1,370.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.47% | 8 |
| Jan 9, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,328.90 | -0.73% | - |
| Jan 8, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,338.67 | -0.72% | - |
| Jan 7, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,348.44 | 2.99% | - |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,309.36 | -0.74% | - |
| Jan 5, 2026 | 1,420.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,319.13 | -4.26% | 8 |
| Jan 2, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,377.75 | -0.70% | - |
| Dec 30, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,387.53 | 3.65% | - |
| Dec 29, 2025 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,338.67 | 0.74% | - |
| Dec 23, 2025 | 1,360.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,328.90 | - | - |
| Dec 22, 2025 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,328.90 | -0.73% | - |
| Dec 19, 2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,338.67 | - | - |
| Dec 18, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,338.67 | 3.01% | - |
| Dec 17, 2025 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,299.58 | -2.92% | 9 |
| Dec 16, 2025 | 1,290.00 | 1,370.00 | 1,290.00 | 1,370.00 | 1,338.67 | 5.38% | 9 |
| Dec 15, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,270.27 | 1.56% | - |
| Dec 12, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,250.73 | 0.79% | - |
| Dec 11, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,240.96 | 1.60% | - |
| Dec 10, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,221.41 | -3.85% | - |
| Dec 9, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,270.27 | -0.76% | - |
| Dec 8, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,280.04 | -2.24% | - |
| Dec 5, 2025 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,309.36 | 1.52% | - |
| Dec 4, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,289.81 | 1.54% | 6 |
| Dec 3, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,270.27 | -2.99% | 6 |
| Dec 2, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,309.36 | -0.74% | - |
| Dec 1, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,319.13 | -1.46% | - |
| Nov 28, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,338.67 | -0.72% | - |
| Nov 27, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,348.44 | 2.99% | - |
| Nov 26, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,309.36 | 0.75% | - |
| Nov 25, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,299.58 | -2.92% | - |
| Nov 24, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,338.67 | 1.48% | 9 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,319.13 | - | - |
| Nov 20, 2025 | 1,330.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,319.13 | 3.05% | - |
| Nov 19, 2025 | 1,340.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,280.04 | -2.24% | - |
| Nov 18, 2025 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,309.36 | 0.75% | - |
| Nov 17, 2025 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,299.58 | - | - |
| Nov 14, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,299.58 | -2.21% | 9 |
| Nov 13, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,328.90 | 4.62% | 9 |
| Nov 12, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,270.27 | -0.76% | - |
| Nov 11, 2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,280.04 | 3.15% | 9 |
| Nov 10, 2025 | 1,280.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,240.96 | -1.55% | 9 |
| Nov 7, 2025 | 1,280.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,260.50 | 7.50% | - |
| Nov 6, 2025 | 1,140.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,172.56 | 6.19% | 9 |
| Nov 5, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,104.16 | 3.67% | - |
| Nov 4, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,065.07 | - | - |
| Nov 3, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,065.07 | -3.54% | - |
| Oct 31, 2025 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,104.16 | -3.42% | - |
| Oct 30, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,143.24 | -0.85% | 7 |
| Oct 29, 2025 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,153.01 | -3.28% | - |
| Oct 28, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,192.10 | -2.40% | - |
| Oct 27, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,221.41 | -0.79% | - |
| Oct 24, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,231.18 | -2.33% | - |